Shanghai DaZhong Public Utilities Group Co Ltd (600635)

600635
🏛️ Chine →
5.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 6.67 6.67 6.39 6.67 170,762.6K
09:35 6.67 6.67 6.67 6.67 9,957.2K
09:40 6.67 6.67 6.62 6.67 41,744.4K
09:45 6.67 6.67 6.67 6.67 1,186.6K
09:50 6.67 6.67 6.67 6.67 653.4K
09:55 6.67 6.67 6.67 6.67 6,204.7K
10:00 6.67 6.67 6.67 6.67 7,876.2K
10:05 6.67 6.67 6.67 6.67 2,402.9K
10:10 6.67 6.67 6.65 6.67 37,943.2K
10:15 6.67 6.67 6.67 6.67 3,259.2K
10:20 6.67 6.67 6.57 6.63 44,322.8K
10:25 6.65 6.67 6.60 6.60 42,682.6K
10:30 6.59 6.60 6.42 6.46 47,188.6K
10:35 6.45 6.54 6.22 6.22 31,809.2K
10:40 6.22 6.47 6.13 6.33 29,210.2K
10:45 6.33 6.35 6.29 6.31 13,441.2K
10:50 6.30 6.31 6.22 6.31 12,972.5K
10:55 6.31 6.35 6.29 6.30 7,155.2K
11:00 6.30 6.30 6.27 6.27 5,489.2K
11:05 6.27 6.37 6.27 6.37 6,821.6K
11:10 6.38 6.50 6.28 6.50 9,168.8K
11:15 6.49 6.50 6.40 6.40 8,843.9K
11:20 6.40 6.45 6.34 6.44 4,380.8K
11:25 6.43 6.44 6.38 6.38 3,526.8K
13:00 6.39 6.40 6.32 6.40 6,526.8K
13:05 6.41 6.43 6.36 6.38 4,848.1K
13:10 6.37 6.38 6.34 6.34 2,941.1K
13:15 6.34 6.49 6.32 6.49 9,843.9K
13:20 6.49 6.66 6.49 6.57 19,373.4K
13:25 6.55 6.58 6.45 6.51 5,271.0K
13:30 6.51 6.55 6.48 6.55 3,621.6K
13:35 6.55 6.55 6.51 6.55 3,496.2K
13:40 6.54 6.65 6.54 6.62 9,464.7K
13:45 6.62 6.66 6.57 6.66 12,533.6K
13:50 6.66 6.66 6.60 6.62 4,973.2K
13:55 6.62 6.63 6.57 6.57 2,701.4K
14:00 6.57 6.60 6.51 6.56 5,478.4K
14:05 6.56 6.60 6.55 6.56 3,704.9K
14:10 6.56 6.58 6.52 6.56 3,451.7K
14:15 6.56 6.56 6.46 6.50 4,263.9K
14:20 6.51 6.63 6.49 6.63 6,098.8K
14:25 6.63 6.63 6.58 6.59 3,139.6K
14:30 6.59 6.60 6.56 6.57 3,885.0K
14:35 6.57 6.58 6.50 6.51 5,586.5K
14:40 6.52 6.59 6.52 6.55 5,078.8K
14:45 6.53 6.53 6.44 6.44 8,993.9K
14:50 6.45 6.49 6.36 6.37 17,281.0K
14:55 6.38 6.39 6.35 6.36 7,443.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.31 5.43 5.15 5.15 364.0M
2025-09-25 5.97 6.24 5.72 5.72 295.0M
2025-09-24 6.67 6.67 6.12 6.35 714.5M
2025-09-23 6.06 6.06 6.06 6.06 37.9M
2025-09-22 5.20 5.51 5.09 5.51 237.6M
2025-09-19 4.78 5.20 4.78 5.01 287.1M
2025-09-18 4.79 4.97 4.68 4.73 197.5M
2025-09-17 4.47 4.97 4.47 4.85 228.7M
2025-09-16 4.26 4.71 4.25 4.55 206.0M
2025-09-15 4.37 4.39 4.25 4.28 58.8M
2025-09-12 4.27 4.39 4.27 4.33 82.0M
2025-09-11 4.26 4.27 4.17 4.26 55.1M
2025-09-10 4.17 4.28 4.14 4.23 71.0M
2025-09-09 4.14 4.17 4.11 4.16 34.7M
2025-09-08 4.10 4.16 4.09 4.14 42.5M
2025-09-05 4.08 4.10 4.03 4.10 37.4M
2025-09-04 4.05 4.12 4.03 4.08 48.2M
2025-09-03 4.10 4.15 4.03 4.04 48.5M
2025-09-02 4.11 4.12 4.03 4.08 45.0M
2025-09-01 4.17 4.18 4.10 4.12 43.6M
2025-08-29 4.15 4.19 4.13 4.16 43.8M
2025-08-28 4.15 4.22 4.06 4.16 51.2M
2025-08-27 4.25 4.26 4.12 4.13 58.8M
2025-08-26 4.25 4.27 4.23 4.25 38.7M
2025-08-25 4.23 4.28 4.21 4.26 51.9M
2025-08-22 4.18 4.21 4.15 4.21 39.3M
2025-08-21 4.19 4.22 4.16 4.19 40.3M
2025-08-20 4.13 4.19 4.10 4.19 44.4M
2025-08-19 4.13 4.15 4.10 4.15 38.8M
2025-08-18 4.11 4.17 4.10 4.13 42.9M
2025-08-15 4.05 4.12 4.05 4.11 38.9M
2025-08-14 4.12 4.17 4.05 4.06 40.1M
2025-08-13 4.10 4.12 4.08 4.12 31.1M
2025-08-12 4.08 4.12 4.06 4.10 35.4M
2025-08-11 4.07 4.09 4.05 4.07 37.8M
2025-08-08 4.12 4.12 4.07 4.08 25.4M
2025-08-07 4.12 4.15 4.07 4.12 35.8M
2025-08-06 4.09 4.12 4.07 4.11 28.8M
2025-08-05 4.08 4.11 4.07 4.10 20.0M
2025-08-04 4.08 4.08 4.04 4.08 28.4M
2025-08-01 4.10 4.13 4.07 4.09 25.0M
2025-07-31 4.23 4.23 4.11 4.12 42.6M
2025-07-30 4.24 4.27 4.20 4.24 35.7M
2025-07-29 4.25 4.27 4.21 4.24 32.1M
2025-07-28 4.36 4.36 4.23 4.26 43.7M
2025-07-25 4.35 4.40 4.29 4.34 46.1M
2025-07-24 4.24 4.35 4.23 4.34 46.3M
2025-07-23 4.30 4.32 4.23 4.25 45.1M
2025-07-22 4.27 4.29 4.22 4.28 61.2M
2025-07-21 4.20 4.43 4.20 4.29 116.4M
2025-07-18 4.15 4.16 4.10 4.12 27.5M
2025-07-17 4.12 4.16 4.12 4.14 23.4M
2025-07-16 4.13 4.16 4.11 4.13 28.4M
2025-07-15 4.20 4.23 4.11 4.15 55.6M
2025-07-14 4.19 4.25 4.14 4.17 37.5M
2025-07-11 4.18 4.23 4.13 4.20 56.2M
2025-07-10 4.07 4.20 4.06 4.18 55.3M
2025-07-09 4.07 4.10 4.06 4.08 34.1M
2025-07-08 4.03 4.12 4.01 4.08 54.7M
2025-07-07 3.95 4.04 3.91 4.03 49.9M
2025-07-04 4.07 4.15 3.95 3.96 73.2M
2025-07-03 3.93 3.97 3.90 3.95 29.9M
2025-07-02 3.91 3.94 3.89 3.94 30.0M
2025-07-01 3.90 3.94 3.88 3.90 22.1M
2025-06-30 3.92 3.93 3.89 3.90 23.9M
2025-06-27 3.92 3.98 3.91 3.92 23.5M
2025-06-26 3.94 3.95 3.90 3.93 28.6M
2025-06-25 3.87 3.96 3.86 3.95 41.6M
2025-06-24 3.82 3.89 3.81 3.88 34.6M
2025-06-23 3.80 3.85 3.78 3.84 27.8M
2025-06-20 3.86 3.88 3.78 3.81 32.9M
2025-06-19 3.86 3.93 3.77 3.86 57.0M
2025-06-18 4.02 4.04 3.86 3.87 63.3M
2025-06-17 3.89 4.08 3.87 4.01 83.7M
2025-06-16 3.83 3.92 3.83 3.88 32.5M
2025-06-13 3.85 3.88 3.82 3.83 23.8M
2025-06-12 3.85 3.87 3.83 3.85 20.5M
2025-06-11 3.88 3.93 3.87 3.88 38.0M
2025-06-10 3.87 3.88 3.81 3.84 24.5M
2025-06-09 3.89 3.89 3.85 3.88 15.6M
2025-06-06 3.86 3.91 3.85 3.87 26.7M
2025-06-05 3.86 3.87 3.83 3.85 20.2M
2025-06-04 3.87 3.87 3.83 3.85 17.6M
2025-06-03 3.82 3.89 3.82 3.86 21.1M
2025-05-30 3.93 3.93 3.84 3.85 31.4M
2025-05-29 3.82 3.95 3.81 3.94 58.6M
2025-05-28 3.83 3.88 3.80 3.82 20.2M
2025-05-27 3.85 3.85 3.79 3.83 17.8M
2025-05-26 3.79 3.87 3.78 3.84 21.1M
2025-05-23 3.84 3.88 3.79 3.79 26.0M
2025-05-22 3.85 3.91 3.83 3.85 23.2M
2025-05-21 3.86 3.89 3.84 3.86 16.7M
2025-05-20 3.88 3.89 3.83 3.87 20.8M
2025-05-19 3.85 3.91 3.84 3.89 30.8M
2025-05-16 3.81 3.85 3.81 3.82 18.0M
2025-05-15 3.89 3.90 3.81 3.83 24.6M
2025-05-14 3.83 3.88 3.80 3.85 26.4M
2025-05-13 3.86 3.88 3.82 3.83 21.4M
2025-05-12 3.82 3.85 3.81 3.83 21.1M
2025-05-09 3.84 3.85 3.80 3.82 21.6M
2025-05-08 3.80 3.88 3.79 3.85 39.0M
2025-05-07 3.85 3.98 3.81 3.89 72.0M
2025-05-06 3.72 3.81 3.70 3.81 41.5M
2025-04-30 3.67 3.81 3.67 3.68 57.5M
2025-04-29 3.54 3.57 3.51 3.54 13.9M
2025-04-28 3.64 3.64 3.54 3.54 20.1M
2025-04-25 3.60 3.68 3.58 3.63 23.4M
2025-04-24 3.61 3.64 3.57 3.59 17.0M
2025-04-23 3.63 3.68 3.60 3.61 17.4M
2025-04-22 3.59 3.62 3.58 3.62 20.1M
2025-04-21 3.52 3.59 3.52 3.58 16.0M
2025-04-18 3.54 3.58 3.51 3.54 18.6M
2025-04-17 3.53 3.56 3.51 3.54 16.5M
2025-04-16 3.58 3.58 3.49 3.54 23.2M
2025-04-15 3.65 3.66 3.55 3.58 23.4M
2025-04-14 3.56 3.62 3.56 3.62 26.3M
2025-04-11 3.53 3.58 3.51 3.55 25.3M
2025-04-10 3.54 3.61 3.52 3.55 31.8M
2025-04-09 3.38 3.52 3.24 3.50 46.4M
2025-04-08 3.41 3.47 3.35 3.43 48.5M
2025-04-07 3.60 3.68 3.42 3.42 51.2M
2025-04-03 3.76 3.81 3.74 3.80 19.9M
2025-04-02 3.79 3.81 3.77 3.78 15.1M
2025-04-01 3.78 3.83 3.78 3.79 19.4M
2025-03-31 3.82 3.82 3.74 3.77 26.1M
2025-03-28 3.87 3.89 3.81 3.81 21.0M
2025-03-27 3.89 3.92 3.84 3.87 19.0M
2025-03-26 3.87 3.92 3.84 3.91 25.2M
2025-03-25 3.86 3.88 3.83 3.87 19.7M
2025-03-24 3.91 3.92 3.79 3.85 33.1M
2025-03-21 3.95 3.97 3.89 3.90 30.6M
2025-03-20 3.96 4.00 3.95 3.95 23.4M
2025-03-19 4.00 4.05 3.97 3.98 29.7M
2025-03-18 4.00 4.03 3.96 4.02 36.0M
2025-03-17 3.99 4.03 3.98 3.99 26.8M
2025-03-14 3.93 4.00 3.91 3.99 34.6M
2025-03-13 4.01 4.02 3.90 3.94 37.6M
2025-03-12 4.01 4.10 3.99 4.02 46.5M
2025-03-11 3.93 3.96 3.91 3.96 26.0M
2025-03-10 4.02 4.03 3.95 3.97 25.0M
2025-03-07 4.09 4.12 3.96 4.01 46.5M
2025-03-06 3.98 4.14 3.97 4.09 51.9M
2025-03-05 3.98 3.98 3.89 3.97 33.3M
2025-03-04 3.96 3.99 3.93 3.98 26.2M
2025-03-03 4.01 4.04 3.94 3.96 39.0M
2025-02-28 4.13 4.15 3.99 4.01 48.9M
2025-02-27 4.21 4.26 4.09 4.15 62.2M
2025-02-26 4.11 4.35 4.10 4.23 93.3M
2025-02-25 4.10 4.16 4.08 4.11 43.5M
2025-02-24 4.20 4.23 4.11 4.15 56.5M
2025-02-21 4.19 4.21 4.10 4.19 93.9M
2025-02-20 4.03 4.40 4.00 4.24 166.3M
2025-02-19 3.89 4.14 3.87 4.04 94.7M
2025-02-18 4.03 4.04 3.88 3.90 45.0M
2025-02-17 3.99 4.05 3.98 4.02 40.3M
2025-02-14 3.99 4.03 3.96 4.00 42.3M
2025-02-13 4.10 4.14 4.02 4.04 66.8M
2025-02-12 3.94 4.14 3.94 4.13 100.9M
2025-02-11 4.00 4.02 3.89 3.94 46.9M
2025-02-10 3.97 4.06 3.96 4.03 68.2M
2025-02-07 3.96 4.04 3.92 3.97 66.3M
2025-02-06 3.82 3.96 3.78 3.95 65.7M
2025-02-05 3.81 3.90 3.76 3.84 64.9M
2025-01-27 3.81 3.86 3.72 3.72 33.0M
2025-01-24 3.73 3.80 3.70 3.78 29.0M
2025-01-23 3.77 3.88 3.73 3.73 40.9M
2025-01-22 3.77 3.78 3.70 3.73 24.7M
2025-01-21 3.84 3.86 3.74 3.77 28.8M
2025-01-20 3.89 3.91 3.81 3.83 29.0M
2025-01-17 3.84 3.87 3.80 3.84 27.7M
2025-01-16 3.85 3.95 3.82 3.86 39.9M
2025-01-15 3.88 3.93 3.77 3.84 44.7M
2025-01-14 3.70 3.89 3.69 3.89 56.3M
2025-01-13 3.67 3.72 3.62 3.69 35.1M
2025-01-10 3.75 3.82 3.68 3.68 48.7M
2025-01-09 3.72 3.78 3.71 3.75 39.2M
2025-01-08 3.85 3.85 3.65 3.76 62.5M
2025-01-07 3.78 3.87 3.78 3.85 43.9M
2025-01-06 3.86 3.86 3.72 3.76 49.1M
2025-01-03 4.06 4.10 3.82 3.83 82.0M
2025-01-02 4.40 4.41 4.01 4.10 116.5M